Heineken N.V. (AMS:HEIA)
Netherlands · Delayed Price · Currency is EUR 71.54
-0.14 (-0.20%)
Sep 17, 2026, 4:01 PM CET
Heineken Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 72.54 | 72.60 | 71.40 | 71.58 | - | -0.14% | 83,491 |
| Sep 16, 2026 | 71.88 | 72.26 | 71.36 | 71.68 | 71.68 | -0.28% | 725,670 |
| Sep 15, 2026 | 71.56 | 72.16 | 71.46 | 71.88 | 71.88 | -0.22% | 533,532 |
| Sep 14, 2026 | 70.56 | 72.76 | 70.56 | 72.04 | 72.04 | 2.50% | 759,572 |
| Sep 11, 2026 | 71.14 | 71.26 | 70.16 | 70.28 | 70.28 | -1.07% | 458,168 |
| Sep 10, 2026 | 71.38 | 71.86 | 70.98 | 71.04 | 71.04 | -0.50% | 521,697 |
| Sep 9, 2026 | 72.36 | 72.56 | 71.30 | 71.40 | 71.40 | -2.49% | 629,803 |
| Sep 8, 2026 | 72.50 | 73.98 | 72.32 | 73.22 | 73.22 | 1.33% | 609,550 |
| Sep 7, 2026 | 72.50 | 72.86 | 72.08 | 72.26 | 72.26 | -1.04% | 415,163 |
| Sep 4, 2026 | 72.58 | 73.64 | 72.28 | 73.02 | 73.02 | 0.38% | 517,961 |
| Sep 3, 2026 | 72.60 | 73.22 | 72.36 | 72.74 | 72.74 | -0.27% | 402,270 |
| Sep 2, 2026 | 72.40 | 72.94 | 71.66 | 72.94 | 72.94 | 0.44% | 543,866 |
| Sep 1, 2026 | 72.92 | 73.36 | 72.32 | 72.62 | 72.62 | -0.11% | 522,066 |
| Aug 31, 2026 | 72.48 | 72.70 | 72.30 | 72.70 | 72.70 | 0.61% | 1,623,263 |
| Aug 28, 2026 | 72.50 | 72.74 | 71.96 | 72.26 | 72.26 | 0.17% | 519,166 |
| Aug 27, 2026 | 72.20 | 72.36 | 71.54 | 72.14 | 72.14 | -0.93% | 617,544 |
| Aug 26, 2026 | 72.64 | 73.02 | 72.34 | 72.82 | 72.82 | 0.55% | 533,106 |
| Aug 25, 2026 | 73.12 | 73.40 | 72.02 | 72.42 | 72.42 | -1.60% | 454,831 |
| Aug 24, 2026 | 72.70 | 73.74 | 72.52 | 73.60 | 73.60 | 1.63% | 332,914 |
| Aug 21, 2026 | 71.80 | 72.60 | 71.68 | 72.42 | 72.42 | 0.89% | 461,019 |
| Aug 20, 2026 | 72.16 | 72.20 | 71.40 | 71.78 | 71.78 | -0.28% | 522,172 |
| Aug 19, 2026 | 72.22 | 72.32 | 71.14 | 71.98 | 71.98 | -0.36% | 686,567 |
| Aug 18, 2026 | 72.10 | 72.48 | 71.24 | 72.24 | 72.24 | -0.11% | 737,751 |
| Aug 17, 2026 | 73.08 | 73.20 | 72.22 | 72.32 | 72.32 | -1.63% | 981,677 |
| Aug 14, 2026 | 74.04 | 74.04 | 73.24 | 73.52 | 73.52 | -0.51% | 1,588,283 |
| Aug 13, 2026 | 74.40 | 74.40 | 73.28 | 73.90 | 73.90 | -0.05% | 2,190,122 |
| Aug 12, 2026 | 75.02 | 75.18 | 73.44 | 73.94 | 73.94 | -1.20% | 897,851 |
| Aug 11, 2026 | 76.48 | 76.58 | 74.84 | 74.84 | 74.84 | -2.27% | 781,825 |
| Aug 10, 2026 | 77.02 | 77.08 | 75.78 | 76.58 | 76.58 | -0.73% | 659,633 |
| Aug 7, 2026 | 77.88 | 78.40 | 76.96 | 77.14 | 77.14 | -0.87% | 844,556 |
| Aug 6, 2026 | 79.76 | 79.90 | 78.36 | 78.58 | 77.82 | -1.03% | 1,274,994 |
| Aug 5, 2026 | 78.28 | 80.44 | 78.28 | 79.40 | 78.63 | 2.19% | 2,037,484 |
| Aug 4, 2026 | 77.56 | 77.90 | 76.74 | 77.70 | 76.95 | -0.49% | 1,590,962 |
| Aug 3, 2026 | 77.98 | 78.86 | 77.52 | 78.08 | 77.32 | -0.59% | 1,135,224 |
| Jul 31, 2026 | 78.66 | 79.24 | 78.38 | 78.54 | 77.78 | -0.58% | 1,126,416 |
| Jul 30, 2026 | 79.48 | 80.12 | 78.92 | 79.00 | 78.24 | -1.27% | 1,013,547 |
| Jul 29, 2026 | 79.36 | 80.02 | 78.28 | 80.02 | 79.25 | 0.43% | 788,495 |
| Jul 28, 2026 | 77.52 | 79.68 | 77.52 | 79.68 | 78.91 | 3.62% | 988,965 |
| Jul 27, 2026 | 76.50 | 77.10 | 75.66 | 76.90 | 76.16 | 0.63% | 835,775 |
| Jul 24, 2026 | 75.60 | 76.42 | 75.60 | 76.42 | 75.68 | 0.92% | 354,175 |
| Jul 23, 2026 | 77.54 | 77.56 | 75.22 | 75.72 | 74.99 | -2.55% | 596,285 |
| Jul 22, 2026 | 77.06 | 78.42 | 76.96 | 77.70 | 76.95 | 1.01% | 700,266 |
| Jul 21, 2026 | 76.98 | 77.38 | 76.68 | 76.92 | 76.18 | -0.44% | 492,727 |
| Jul 20, 2026 | 76.56 | 77.60 | 76.50 | 77.26 | 76.51 | 0.03% | 495,739 |
| Jul 17, 2026 | 77.24 | 77.84 | 76.92 | 77.24 | 76.49 | 0.78% | 942,422 |
| Jul 16, 2026 | 75.82 | 76.64 | 75.32 | 76.64 | 75.90 | 0.82% | 1,019,168 |
| Jul 15, 2026 | 75.60 | 76.38 | 75.02 | 76.02 | 75.28 | 0.24% | 650,165 |
| Jul 14, 2026 | 75.46 | 76.20 | 74.80 | 75.84 | 75.11 | 0.05% | 729,457 |
| Jul 13, 2026 | 76.00 | 76.64 | 75.10 | 75.80 | 75.07 | - | 675,280 |
| Jul 10, 2026 | 74.80 | 75.86 | 74.80 | 75.80 | 75.07 | 1.12% | 869,489 |